The Allstate Corporation (ALL) Stock Price

206.23 ▲ +3.01 (+1.48%)
Open: 204.32 Vol: 4.07K Day's range: 201.375 - 206.34 Feb 20, 15:11 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ALL Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 206.13▼ 205.48▲ 205.00▲ 207.67▼ 202.71▲
MA10 206.00▼ 204.84▲ 204.22▲ 205.83▲ 203.47▲
MA20 205.66▲ 204.07▲ 205.33▲ 203.11▲ 203.71▲
MA50 205.00▲ 206.77▼ 206.00▼ 204.00▲ 202.37▲
MA100 204.10▲ 205.50▲ 205.50▲ 204.10▲ 192.17▲
MA200 205.12▲ 204.93▲ 201.63▲ 202.96▲ 159.67▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ 0.430▲ 0.068▲ 0.449▲ -0.141▼
RSI 58.693▲ 55.812▲ 51.030▲ 52.066▲ 51.915▲
STOCH 79.517     91.655▲ 72.116     51.793     38.476    
WILL %R -36.965     -9.567▲ -47.882     -58.569     -42.486    
CCI 37.192     128.095▲ 69.430     -25.563     26.828    
Latest Filters Detected On ALL
RSI $ALL RSI(14) Crossed Above 50 Set Alert
▲ MA $ALL MA(20) Crossed Above MA(200) Set Alert
MA $ALL Price Crossed Above MA(50) Set Alert
CDL $ALL Harami Candlestick Pattern Detected Set Alert
The Allstate Corporation News
Dow, S&P 500 and Nasdaq all flip positive
Tuesday, February 17, 2026 08:44 AM
After starting the day mostly lower and declining further in early trading, the three main U.S. stock-market indexes reversed and flipped positive going into midday trading. The Dow Jones Industrial ...
Should You Buy the Invesco QQQ ETF With the Nasdaq Near a Record High? Here's What History Says.
Thursday, February 12, 2026 10:45 AM
America's largest technology stocks continue to fuel blistering returns in the Nasdaq-100 index.
The Dow Just Outperformed the Nasdaq in January. History Says That Could Spell Trouble for Tech Investors
Tuesday, February 10, 2026 05:08 AM
In this situation, tech stocks underperform more often than not.
ALL historical stock data
date open high low close volume
20/02/26 204.32 206.34 201.375 205.865 666,611
19/02/26 208.85 208.85 202.62 203.22 1,754,905
18/02/26 212.00 213.64 205.30 209.43 2,234,919
17/02/26 210.13 213.24 208.25 212.32 2,381,536
13/02/26 206.44 207.73 204.16 207.51 1,591,698
12/02/26 205.88 208.30 203.97 206.56 1,715,141
11/02/26 201.00 206.17 198.4756 204.73 1,718,632
10/02/26 200.08 201.81 198.165 201.15 2,184,897
09/02/26 207.00 208.59 199.17 199.94 2,159,419
06/02/26 215.00 215.7371 205.355 207.55 2,325,353
Quote Details
52wk Low:176.00
52wk High:216.75
Vol:4.07K
Avg Vol(3m):32.9M
1Y Chng:+3.59%
1M Chng:-2.48%
Add to Watch List
More Information
Index S&P 500
Market Cap. 53.18B